Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Izea Inc
(NQ:
IZEA
)
2.200
-0.030 (-1.35%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
8.000
8.320
8.000
8.160
241,004
-0.08(-0.97%)
Oct 28, 2021
7.880
8.440
7.800
8.240
246,220
+0.26(+3.26%)
Oct 27, 2021
8.240
8.360
7.880
7.980
265,262
-0.26(-3.16%)
Oct 26, 2021
8.400
8.240
515,617
-0.92(-10.04%)
Oct 25, 2021
9.880
9.160
1,897,072
+0.20(+2.23%)
Oct 22, 2021
7.920
8.960
5,654,062
+1.28(+16.67%)
Oct 21, 2021
7.640
7.920
7.560
7.680
82,809
+0.04(+0.52%)
Oct 20, 2021
7.560
7.800
7.500
7.640
89,632
+0.08(+1.06%)
Oct 19, 2021
7.520
7.660
7.360
7.560
121,245
+0.00(+0.00%)
Oct 18, 2021
7.640
7.678
7.480
7.560
76,764
-0.04(-0.53%)
Oct 15, 2021
7.960
8.000
7.560
7.600
135,182
-0.24(-3.06%)
Oct 14, 2021
7.760
7.880
7.660
7.840
60,482
+0.12(+1.55%)
Oct 13, 2021
7.840
7.840
7.600
7.720
69,223
+0.00(+0.00%)
Oct 12, 2021
7.480
7.960
7.480
7.720
227,773
+0.20(+2.66%)
Oct 11, 2021
7.640
7.800
7.480
7.520
71,960
-0.16(-2.08%)
Oct 08, 2021
7.760
7.880
7.640
7.680
62,264
-0.08(-1.03%)
Oct 07, 2021
7.640
7.880
7.600
7.760
91,281
+0.24(+3.19%)
Oct 06, 2021
7.600
7.718
7.440
7.520
101,355
-0.12(-1.57%)
Oct 05, 2021
7.600
8.040
7.520
7.640
253,439
+0.04(+0.53%)
Oct 04, 2021
7.680
7.960
7.526
7.600
174,123
-0.20(-2.56%)
Oct 01, 2021
7.760
7.900
7.480
7.800
170,090
+0.12(+1.56%)
Sep 30, 2021
8.040
8.040
7.560
7.680
275,317
-0.36(-4.48%)
Sep 29, 2021
8.000
9.120
7.800
8.040
807,217
+0.08(+1.01%)
Sep 28, 2021
8.280
8.280
7.880
7.960
81,761
-0.32(-3.86%)
Sep 27, 2021
7.920
8.360
7.880
8.280
92,066
+0.28(+3.50%)
Sep 24, 2021
8.320
8.321
7.920
8.000
152,240
-0.40(-4.76%)
Sep 23, 2021
8.360
8.520
8.240
8.400
158,438
+0.12(+1.45%)
Sep 22, 2021
8.080
8.420
7.880
8.280
211,440
+0.32(+4.02%)
Sep 21, 2021
7.800
8.160
7.760
7.960
133,882
+0.18(+2.31%)
Sep 20, 2021
8.200
8.240
7.600
7.780
246,183
-0.70(-8.25%)
Sep 17, 2021
8.360
8.560
8.240
8.480
113,844
+0.20(+2.42%)
Sep 16, 2021
8.320
8.400
8.120
8.280
81,242
-0.04(-0.48%)
Sep 15, 2021
8.200
8.440
8.080
8.320
88,874
+0.00(+0.00%)
Sep 14, 2021
8.600
9.200
8.280
8.320
318,937
-0.44(-5.02%)
Sep 13, 2021
9.000
9.000
8.560
8.760
138,016
-0.32(-3.52%)
Sep 10, 2021
9.200
9.420
9.040
9.080
85,375
-0.12(-1.30%)
Sep 09, 2021
8.800
9.280
8.660
9.200
149,918
+0.48(+5.50%)
Sep 08, 2021
9.040
9.060
8.440
8.720
128,514
-0.36(-3.96%)
Sep 07, 2021
9.320
9.640
9.040
9.080
131,293
-0.36(-3.81%)
Sep 03, 2021
9.720
9.840
9.280
9.440
109,739
-0.28(-2.88%)
Sep 02, 2021
9.800
10.08
9.642
9.720
136,817
+0.12(+1.25%)
Sep 01, 2021
9.800
9.960
9.440
9.600
323,884
-0.24(-2.44%)
Aug 31, 2021
9.240
10.02
9.160
9.840
385,221
+0.60(+6.49%)
Aug 30, 2021
9.280
9.357
8.900
9.240
114,996
+0.12(+1.32%)
Aug 27, 2021
8.600
9.352
8.560
9.120
271,551
+0.48(+5.56%)
Aug 26, 2021
8.960
9.080
8.640
8.640
118,803
-0.20(-2.26%)
Aug 25, 2021
8.800
9.200
8.760
8.840
166,540
-0.04(-0.45%)
Aug 24, 2021
8.480
8.920
8.440
8.880
231,193
+0.36(+4.23%)
Aug 23, 2021
8.120
8.780
8.120
8.520
375,405
+0.44(+5.45%)
Aug 20, 2021
7.720
8.360
7.640
8.080
187,285
+0.12(+1.51%)
Aug 19, 2021
8.240
8.400
7.840
7.960
300,708
-0.12(-1.49%)
Aug 18, 2021
7.640
8.520
7.400
8.080
360,137
+0.52(+6.88%)
Aug 17, 2021
7.800
8.080
7.440
7.560
390,561
-0.28(-3.57%)
Aug 16, 2021
8.400
8.400
7.800
7.840
285,573
-0.40(-4.85%)
Aug 13, 2021
8.600
8.798
8.200
8.240
279,948
-0.52(-5.94%)
Aug 12, 2021
8.920
9.080
8.560
8.760
253,921
-0.28(-3.10%)
Aug 11, 2021
9.040
9.080
8.720
9.040
169,649
+0.00(+0.00%)
Aug 10, 2021
9.240
9.520
9.000
9.040
146,097
-0.16(-1.74%)
Aug 09, 2021
8.920
9.320
8.882
9.200
136,788
+0.16(+1.77%)
Aug 06, 2021
8.760
9.080
8.720
9.040
94,005
+0.28(+3.20%)
Aug 05, 2021
8.640
8.960
8.600
8.760
109,552
+0.08(+0.92%)
Aug 04, 2021
8.840
8.840
8.640
8.680
83,256
-0.08(-0.91%)
Aug 03, 2021
9.320
9.320
8.640
8.760
132,426
-0.32(-3.52%)
Aug 02, 2021
9.000
9.240
8.880
9.080
100,687
+0.08(+0.89%)
Jul 30, 2021
8.880
9.200
8.800
9.000
144,614
+0.16(+1.81%)
Jul 29, 2021
9.200
9.240
8.840
8.840
118,557
-0.24(-2.64%)
Jul 28, 2021
8.360
9.200
8.360
9.080
314,239
+0.68(+8.10%)
Jul 27, 2021
8.640
8.680
8.160
8.400
250,401
-0.20(-2.33%)
Jul 26, 2021
8.880
9.200
8.440
8.600
239,488
-0.16(-1.83%)
Jul 23, 2021
8.760
9.360
8.320
8.760
685,595
+0.04(+0.46%)
Jul 22, 2021
8.920
9.080
8.600
8.720
169,084
-0.28(-3.11%)
Jul 21, 2021
8.640
9.640
8.480
9.000
375,165
+0.32(+3.69%)
Jul 20, 2021
8.800
8.840
8.320
8.680
414,408
-0.08(-0.91%)
Jul 19, 2021
8.200
8.800
8.080
8.760
285,016
+0.16(+1.86%)
Jul 16, 2021
8.800
9.880
8.560
8.600
693,492
-0.32(-3.59%)
Jul 15, 2021
8.920
9.280
8.600
8.920
253,212
+0.12(+1.36%)
Jul 14, 2021
8.920
9.116
8.560
8.800
336,041
-0.16(-1.79%)
Jul 13, 2021
9.400
9.400
8.920
8.960
198,403
-0.44(-4.68%)
Jul 12, 2021
9.680
9.960
9.080
9.400
513,134
-0.64(-6.37%)
Jul 09, 2021
9.280
10.20
9.000
10.04
368,960
+1.04(+11.56%)
Jul 08, 2021
9.040
9.514
8.880
9.000
307,102
-0.52(-5.46%)
Jul 07, 2021
9.840
10.12
9.120
9.520
741,117
-0.24(-2.46%)
Jul 06, 2021
9.320
10.40
9.120
9.760
531,458
+0.36(+3.83%)
Jul 02, 2021
9.880
9.960
9.240
9.400
256,400
-0.48(-4.86%)
Jul 01, 2021
10.28
10.28
9.800
9.880
199,777
-0.32(-3.14%)
Jun 30, 2021
10.20
10.36
9.680
10.20
786,334
+0.16(+1.59%)
Jun 29, 2021
10.40
10.58
9.920
10.04
436,606
-0.44(-4.20%)
Jun 28, 2021
10.40
10.72
10.40
10.48
287,649
+0.08(+0.77%)
Jun 25, 2021
10.40
10.48
10.16
10.40
285,522
-0.04(-0.38%)
Jun 24, 2021
10.64
10.96
10.40
10.44
608,865
-0.36(-3.33%)
Jun 23, 2021
10.68
10.96
10.56
10.80
205,408
+0.20(+1.89%)
Jun 22, 2021
10.60
10.64
10.12
10.60
214,799
+0.00(+0.00%)
Jun 21, 2021
10.08
10.60
9.880
10.60
253,816
+0.36(+3.52%)
Jun 18, 2021
10.52
10.60
10.08
10.24
259,712
-0.24(-2.29%)
Jun 17, 2021
10.40
10.80
10.24
10.48
254,207
-0.12(-1.13%)
Jun 16, 2021
10.40
10.60
10.10
10.60
270,026
+0.20(+1.92%)
Jun 15, 2021
11.28
11.32
10.28
10.40
384,816
-0.88(-7.80%)
Jun 14, 2021
11.16
11.68
11.16
11.28
320,076
+0.20(+1.81%)
Jun 11, 2021
11.40
11.63
11.00
11.08
340,011
-0.28(-2.46%)
Jun 10, 2021
11.48
11.76
11.12
11.36
285,154
-0.08(-0.70%)
Jun 09, 2021
11.92
12.00
11.40
11.44
226,452
-0.28(-2.39%)
Jun 08, 2021
12.12
12.24
11.32
11.72
406,042
-0.24(-2.01%)
Jun 07, 2021
11.80
12.28
11.52
11.96
287,623
+0.36(+3.10%)
Jun 04, 2021
11.48
11.88
11.20
11.60
326,488
+0.44(+3.94%)
Jun 03, 2021
12.00
12.08
11.12
11.16
414,935
-1.04(-8.52%)
Jun 02, 2021
10.96
12.30
10.96
12.20
462,038
+1.08(+9.71%)
Jun 01, 2021
11.44
11.52
10.64
11.12
384,030
+0.00(+0.00%)
May 28, 2021
11.24
11.92
11.04
11.12
376,657
-0.24(-2.11%)
May 27, 2021
11.64
11.76
10.76
11.36
620,893
+0.04(+0.35%)
May 26, 2021
10.40
11.84
10.40
11.32
371,291
+0.80(+7.60%)
May 25, 2021
10.84
11.12
10.40
10.52
346,839
-0.44(-4.01%)
May 24, 2021
11.56
11.64
10.66
10.96
427,540
-0.40(-3.52%)
May 21, 2021
11.40
11.84
11.20
11.36
298,802
-0.24(-2.07%)
May 20, 2021
11.92
12.32
11.08
11.60
464,499
+0.12(+1.05%)
May 19, 2021
11.44
12.18
11.20
11.48
621,959
-0.36(-3.04%)
May 18, 2021
11.48
12.68
10.64
11.84
883,127
+0.52(+4.59%)
May 17, 2021
9.320
11.80
9.000
11.32
1,560,867
+2.20(+24.12%)
May 14, 2021
8.920
10.28
8.480
9.120
1,682,609
-2.16(-19.15%)
May 13, 2021
12.12
12.32
11.00
11.28
736,336
-0.60(-5.05%)
May 12, 2021
12.40
12.72
11.88
11.88
292,432
-0.96(-7.48%)
May 11, 2021
10.88
13.00
10.80
12.84
445,707
+0.72(+5.94%)
May 10, 2021
14.04
14.12
12.08
12.12
566,066
-2.08(-14.65%)
May 07, 2021
13.44
14.48
13.44
14.20
345,587
+1.04(+7.90%)
May 06, 2021
14.04
14.35
13.02
13.16
572,030
-1.00(-7.06%)
May 05, 2021
14.84
15.00
13.96
14.16
247,731
-0.64(-4.32%)
May 04, 2021
14.04
14.96
13.68
14.80
448,165
+0.56(+3.93%)
May 03, 2021
14.76
14.80
14.04
14.24
425,203
-0.44(-3.00%)
Apr 30, 2021
14.88
15.32
14.56
14.68
268,700
-0.48(-3.17%)
Apr 29, 2021
16.04
16.12
14.48
15.16
427,051
-0.72(-4.53%)
Apr 28, 2021
15.60
16.52
15.16
15.88
710,255
+0.44(+2.85%)
Apr 27, 2021
15.48
16.00
14.92
15.44
375,974
-0.16(-1.03%)
Apr 26, 2021
15.28
15.88
14.68
15.60
389,226
+0.44(+2.90%)
Apr 23, 2021
14.44
15.32
14.44
15.16
281,125
+0.60(+4.12%)
Apr 22, 2021
14.12
15.40
13.92
14.56
490,416
+0.20(+1.39%)
Apr 21, 2021
13.36
14.48
13.08
14.36
564,028
+1.00(+7.49%)
Apr 20, 2021
14.04
14.64
12.92
13.36
781,904
-0.84(-5.92%)
Apr 19, 2021
14.68
15.28
14.16
14.20
655,419
-0.76(-5.08%)
Apr 16, 2021
15.44
15.56
14.08
14.96
678,550
-0.72(-4.59%)
Apr 15, 2021
17.40
17.64
15.40
15.68
677,964
-1.04(-6.22%)
Apr 14, 2021
18.64
19.36
16.44
16.72
1,070,526
-2.04(-10.87%)
Apr 13, 2021
22.32
22.32
18.24
18.76
3,350,556
-2.56(-12.01%)
Apr 12, 2021
20.20
21.76
17.68
21.32
2,702,554
+0.88(+4.31%)
Apr 09, 2021
19.80
20.60
19.00
20.44
917,750
+0.28(+1.39%)
Apr 08, 2021
18.00
20.72
17.00
20.16
1,806,256
+1.88(+10.28%)
Apr 07, 2021
18.00
21.12
17.80
18.28
1,838,458
+0.00(+0.00%)
Apr 06, 2021
18.36
18.44
17.12
18.28
657,632
+0.40(+2.24%)
Apr 05, 2021
16.04
18.44
15.84
17.88
1,168,047
+2.48(+16.10%)
Apr 01, 2021
15.28
15.76
14.24
15.40
453,850
+0.32(+2.12%)
Mar 31, 2021
15.08
16.68
14.84
15.08
1,186,068
-0.76(-4.80%)
Mar 30, 2021
15.60
15.84
14.44
15.84
662,588
+0.24(+1.54%)
Mar 29, 2021
16.36
17.60
15.20
15.60
1,396,073
-0.60(-3.70%)
Mar 26, 2021
17.20
18.08
15.66
16.20
926,625
-0.80(-4.71%)
Mar 25, 2021
14.72
17.64
14.48
17.00
898,163
+1.28(+8.14%)
Mar 24, 2021
17.84
17.92
15.36
15.72
597,621
-1.60(-9.24%)
Mar 23, 2021
17.92
18.00
16.80
17.32
455,948
-0.80(-4.42%)
Mar 22, 2021
18.24
18.80
17.04
18.12
622,908
+0.04(+0.22%)
Mar 19, 2021
16.84
18.36
16.36
18.08
737,175
+1.36(+8.13%)
Mar 18, 2021
17.20
17.88
16.36
16.72
390,936
-1.48(-8.13%)
Mar 17, 2021
15.80
18.88
15.20
18.20
563,503
+1.60(+9.64%)
Mar 16, 2021
18.24
18.24
16.04
16.60
377,929
-1.40(-7.78%)
Mar 15, 2021
17.80
18.36
17.32
18.00
438,771
+0.24(+1.35%)
Mar 12, 2021
16.00
18.08
15.64
17.76
497,275
+1.24(+7.51%)
Mar 11, 2021
16.04
16.88
15.52
16.52
487,341
+1.16(+7.55%)
Mar 10, 2021
16.40
17.12
14.84
15.36
548,024
-0.40(-2.54%)
Mar 09, 2021
14.00
16.24
13.84
15.76
487,699
+2.36(+17.61%)
Mar 08, 2021
13.24
15.04
12.68
13.40
627,163
+0.12(+0.90%)
Mar 05, 2021
14.04
14.68
10.88
13.28
1,040,225
-0.56(-4.05%)
Mar 04, 2021
15.36
15.76
13.00
13.84
971,821
-2.04(-12.85%)
Mar 03, 2021
16.80
17.36
15.24
15.88
610,702
-0.80(-4.80%)
Mar 02, 2021
17.32
17.88
16.48
16.68
268,678
-0.36(-2.11%)
Mar 01, 2021
16.68
17.44
16.08
17.04
396,799
+1.00(+6.23%)
Feb 26, 2021
16.24
16.76
14.92
16.04
493,800
-0.24(-1.47%)
Feb 25, 2021
17.28
17.84
15.84
16.28
486,976
-1.60(-8.95%)
Feb 24, 2021
16.76
18.68
16.40
17.88
819,261
+1.48(+9.02%)
Feb 23, 2021
14.28
16.72
12.72
16.40
1,618,371
-0.88(-5.09%)
Feb 22, 2021
17.32
18.52
17.04
17.28
615,830
-0.08(-0.46%)
Feb 19, 2021
18.08
18.32
16.84
17.36
725,950
-0.36(-2.03%)
Feb 18, 2021
18.00
19.72
17.32
17.72
980,218
-1.24(-6.54%)
Feb 17, 2021
19.92
19.92
18.00
18.96
1,346,676
-1.12(-5.58%)
Feb 16, 2021
20.48
21.60
19.60
20.08
1,412,242
+0.96(+5.02%)
Feb 12, 2021
18.88
20.68
17.60
19.12
1,631,425
+0.24(+1.27%)
Feb 11, 2021
19.84
20.00
18.72
18.88
694,223
-1.12(-5.60%)
Feb 10, 2021
21.24
21.52
18.44
20.00
1,136,842
-1.12(-5.30%)
Feb 09, 2021
21.44
21.52
20.24
21.12
763,844
-0.56(-2.58%)
Feb 08, 2021
20.20
22.84
20.04
21.68
1,214,218
+2.24(+11.52%)
Feb 05, 2021
20.04
20.32
18.68
19.44
643,900
-0.28(-1.42%)
Feb 04, 2021
20.40
21.16
19.48
19.72
790,325
-0.28(-1.40%)
Feb 03, 2021
21.68
21.84
19.40
20.00
902,692
-0.92(-4.40%)
Feb 02, 2021
19.88
21.32
19.28
20.92
1,076,482
+2.04(+10.81%)
Feb 01, 2021
19.72
19.92
16.88
18.88
1,587,947
-0.28(-1.46%)
Jan 29, 2021
20.36
20.56
18.28
19.16
1,086,925
-1.20(-5.89%)
Jan 28, 2021
22.16
24.84
19.80
20.36
1,619,739
-0.36(-1.74%)
Jan 27, 2021
23.20
23.80
18.24
20.72
2,449,414
-5.28(-20.31%)
Jan 26, 2021
26.96
29.20
24.80
26.00
2,294,618
-2.04(-7.28%)
Jan 25, 2021
20.72
29.80
20.72
28.04
6,322,974
+9.20(+48.83%)
Jan 22, 2021
16.80
19.12
16.40
18.84
1,318,725
+2.08(+12.41%)
Jan 21, 2021
16.20
18.16
14.92
16.76
1,256,374
+0.00(+0.00%)
Jan 20, 2021
19.04
19.36
14.28
16.76
2,400,518
-0.76(-4.34%)
Jan 19, 2021
13.88
19.00
13.20
17.52
3,911,945
+4.70(+36.66%)
Jan 15, 2021
12.60
13.51
11.45
12.82
1,994,725
+0.06(+0.47%)
Jan 14, 2021
11.00
13.12
10.84
12.76
3,216,051
+2.40(+23.17%)
Jan 13, 2021
9.680
10.92
9.200
10.36
1,366,817
+0.88(+9.28%)
Jan 12, 2021
10.40
10.76
8.880
9.480
1,940,085
-0.44(-4.44%)
Jan 11, 2021
8.240
10.76
8.240
9.920
2,505,177
+0.92(+10.22%)
Jan 08, 2021
7.400
9.360
7.280
9.000
4,281,825
+1.72(+23.63%)
Jan 07, 2021
7.120
7.440
7.040
7.280
787,802
+0.40(+5.81%)
Jan 06, 2021
7.400
7.520
6.800
6.880
899,713
-0.44(-6.01%)
Jan 05, 2021
7.160
7.680
6.800
7.320
1,440,489
+0.08(+1.10%)
Jan 04, 2021
7.680
7.760
6.920
7.240
989,786
-0.04(-0.55%)
Dec 31, 2020
7.280
7.280
7.280
1,695,817
-0.40(-5.21%)
Dec 30, 2020
7.440
8.000
7.080
7.680
1,695,817
+0.60(+8.47%)
Dec 29, 2020
7.280
7.320
6.200
7.080
2,061,274
-0.24(-3.28%)
Dec 28, 2020
7.800
8.160
6.880
7.320
2,413,591
-0.20(-2.66%)
Dec 24, 2020
6.960
8.200
6.720
7.520
7,241,275
+1.36(+22.08%)
Dec 23, 2020
5.760
6.520
5.280
6.160
3,049,786
+0.56(+10.00%)
Dec 22, 2020
6.080
6.200
5.200
5.600
3,689,070
+0.00(+0.00%)
Dec 21, 2020
4.400
5.840
4.280
5.600
7,168,628
+1.63(+40.90%)
Dec 18, 2020
4.200
4.415
3.974
3.974
626,250
-0.35(-8.00%)
Dec 17, 2020
4.160
4.600
4.040
4.320
1,804,866
+0.20(+4.85%)
Dec 16, 2020
3.920
4.280
3.800
4.120
1,576,371
+0.38(+10.03%)
Dec 15, 2020
3.800
3.820
3.520
3.744
803,374
-0.18(-4.48%)
Dec 14, 2020
3.462
4.760
3.412
3.920
6,828,216
+0.51(+15.00%)
Dec 11, 2020
3.480
3.640
3.360
3.409
257,000
-0.03(-0.91%)
Dec 10, 2020
3.400
3.560
3.320
3.440
518,632
+0.04(+1.05%)
Dec 09, 2020
3.727
3.739
3.344
3.404
561,248
-0.30(-8.08%)
Dec 08, 2020
3.720
4.000
3.533
3.704
1,076,210
-0.09(-2.37%)
Dec 07, 2020
3.520
4.200
3.413
3.794
2,574,302
+0.29(+8.38%)
Dec 04, 2020
3.584
3.632
3.476
3.500
238,275
-0.13(-3.61%)
Dec 03, 2020
3.560
3.720
3.480
3.632
411,407
+0.11(+3.17%)
Dec 02, 2020
3.480
3.640
3.440
3.520
469,824
+0.04(+1.15%)
Dec 01, 2020
3.600
3.600
3.400
3.480
358,057
-0.17(-4.75%)
Nov 30, 2020
3.822
3.832
3.400
3.654
1,363,714
-0.31(-7.86%)
Nov 27, 2020
3.800
4.400
3.784
3.965
1,976,725
+0.37(+10.14%)
Nov 25, 2020
3.200
3.720
3.084
3.600
2,140,925
+0.40(+12.50%)
Nov 24, 2020
3.280
3.320
3.080
3.200
355,070
-0.12(-3.61%)
Nov 23, 2020
3.160
3.360
3.000
3.320
797,316
+0.27(+8.72%)
Nov 20, 2020
3.140
3.140
2.964
3.054
274,675
+0.01(+0.45%)
Nov 19, 2020
3.160
3.160
2.960
3.040
400,124
+0.01(+0.25%)
Nov 18, 2020
3.020
3.079
2.934
3.032
753,143
+0.11(+3.86%)
Nov 17, 2020
2.840
3.040
2.810
2.920
766,829
+0.10(+3.58%)
Nov 16, 2020
2.960
2.996
2.800
2.819
398,715
-0.13(-4.32%)
Nov 13, 2020
3.000
3.052
2.840
2.946
509,400
-0.29(-9.07%)
Nov 12, 2020
3.240
3.320
3.160
3.240
453,681
+0.08(+2.53%)
Nov 11, 2020
3.240
3.240
3.120
3.160
199,505
+0.04(+1.28%)
Nov 10, 2020
3.200
3.360
3.000
3.120
552,236
-0.12(-3.70%)
Nov 09, 2020
2.960
3.920
2.840
3.240
2,553,713
+0.34(+11.75%)
Nov 06, 2020
2.920
2.920
2.840
2.899
100,450
-0.02(-0.63%)
Nov 05, 2020
2.937
2.952
2.880
2.918
105,831
+0.04(+1.31%)
Nov 04, 2020
2.920
2.960
2.840
2.880
91,976
-0.03(-1.17%)
Nov 03, 2020
2.780
2.979
2.773
2.914
174,866
+0.14(+4.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.